| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
분봉 K선 데이터 없음
|
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 2024-12-31 |
30.86 |
30.99 |
29.20 |
29.20 |
82.1M |
| 2024-12-30 |
30.43 |
31.24 |
30.11 |
30.89 |
53.5M |
| 2024-12-27 |
31.69 |
31.97 |
30.16 |
30.71 |
89.9M |
| 2024-12-26 |
30.57 |
31.66 |
30.18 |
31.66 |
94.1M |
| 2024-12-25 |
30.45 |
31.45 |
29.91 |
30.31 |
91.0M |
| 2024-12-24 |
29.00 |
30.48 |
28.65 |
30.41 |
97.9M |
| 2024-12-23 |
29.77 |
29.92 |
28.85 |
28.92 |
60.3M |
| 2024-12-20 |
29.23 |
30.50 |
29.17 |
29.75 |
86.6M |
| 2024-12-19 |
27.01 |
29.92 |
26.93 |
29.42 |
114.0M |
| 2024-12-18 |
27.62 |
28.08 |
27.28 |
27.56 |
54.5M |
| 2024-12-17 |
27.03 |
28.45 |
26.96 |
27.52 |
78.3M |
| 2024-12-16 |
27.77 |
28.06 |
26.85 |
27.04 |
59.9M |
| 2024-12-13 |
28.40 |
28.73 |
27.60 |
27.68 |
77.5M |
| 2024-12-12 |
29.00 |
29.39 |
28.21 |
28.88 |
70.3M |
| 2024-12-11 |
28.15 |
29.45 |
28.03 |
29.04 |
103.1M |
| 2024-12-10 |
27.80 |
29.28 |
27.20 |
28.40 |
146.6M |
| 2024-12-09 |
27.42 |
27.50 |
26.45 |
26.91 |
86.5M |
| 2024-12-06 |
26.10 |
27.48 |
25.94 |
27.35 |
120.9M |
| 2024-12-05 |
26.01 |
26.78 |
25.84 |
26.26 |
63.8M |
| 2024-12-04 |
26.50 |
26.76 |
25.90 |
26.09 |
74.2M |
| 2024-12-03 |
26.68 |
27.05 |
26.28 |
26.74 |
102.7M |
| 2024-12-02 |
26.01 |
27.29 |
25.86 |
26.66 |
122.9M |
| 2024-11-29 |
25.67 |
26.30 |
25.20 |
25.64 |
102.2M |
| 2024-11-28 |
26.27 |
26.30 |
25.40 |
25.48 |
90.3M |
| 2024-11-27 |
24.65 |
26.88 |
23.91 |
26.49 |
149.1M |
| 2024-11-26 |
24.89 |
25.28 |
24.56 |
24.62 |
56.5M |
| 2024-11-25 |
25.37 |
25.49 |
24.50 |
25.03 |
76.7M |
| 2024-11-22 |
26.86 |
27.25 |
25.50 |
25.50 |
101.8M |
| 2024-11-21 |
27.39 |
27.39 |
26.53 |
26.80 |
112.2M |
| 2024-11-20 |
27.82 |
27.85 |
27.02 |
27.47 |
96.8M |
| 2024-11-19 |
27.10 |
28.08 |
26.96 |
27.90 |
95.4M |
| 2024-11-18 |
29.01 |
29.46 |
27.09 |
27.26 |
140.6M |
| 2024-11-15 |
30.55 |
31.72 |
30.01 |
30.10 |
146.2M |
| 2024-11-14 |
29.71 |
32.00 |
29.71 |
30.64 |
178.5M |
| 2024-11-13 |
29.19 |
30.45 |
28.68 |
30.02 |
125.6M |
| 2024-11-12 |
31.15 |
31.71 |
29.32 |
29.70 |
172.7M |
| 2024-11-11 |
30.60 |
32.60 |
30.30 |
31.09 |
180.4M |
| 2024-11-08 |
33.50 |
34.68 |
30.24 |
30.65 |
224.5M |
| 2024-11-07 |
33.37 |
34.10 |
31.74 |
33.35 |
176.1M |
| 2024-11-06 |
36.45 |
37.38 |
33.45 |
34.35 |
227.5M |
| 2024-11-05 |
33.50 |
35.19 |
32.60 |
35.19 |
169.5M |
| 2024-11-04 |
31.31 |
33.12 |
30.16 |
31.99 |
169.1M |
| 2024-11-01 |
31.10 |
33.83 |
30.30 |
31.50 |
198.1M |
| 2024-10-31 |
28.73 |
31.57 |
27.77 |
31.48 |
163.2M |
| 2024-10-30 |
27.61 |
29.47 |
27.40 |
28.70 |
122.3M |
| 2024-10-29 |
26.30 |
28.70 |
26.13 |
28.09 |
150.8M |
| 2024-10-28 |
25.35 |
26.88 |
25.35 |
26.10 |
96.7M |
| 2024-10-25 |
26.06 |
26.98 |
25.09 |
25.27 |
97.2M |
| 2024-10-24 |
24.87 |
26.00 |
24.54 |
25.73 |
77.7M |
| 2024-10-23 |
25.25 |
26.06 |
25.03 |
25.28 |
57.0M |
| 2024-10-22 |
25.21 |
26.94 |
24.55 |
25.93 |
96.1M |
| 2024-10-21 |
24.94 |
26.56 |
24.78 |
25.45 |
106.3M |
| 2024-10-18 |
22.69 |
24.96 |
22.60 |
24.51 |
109.9M |
| 2024-10-17 |
22.85 |
23.48 |
22.52 |
22.69 |
55.6M |
| 2024-10-16 |
23.00 |
23.41 |
22.31 |
22.74 |
52.2M |
| 2024-10-15 |
23.31 |
24.37 |
23.01 |
23.50 |
74.3M |
| 2024-10-14 |
21.80 |
23.75 |
21.76 |
23.54 |
74.6M |
| 2024-10-11 |
23.00 |
23.19 |
21.56 |
21.80 |
69.0M |
| 2024-10-10 |
22.97 |
24.60 |
22.97 |
23.20 |
113.0M |
| 2024-10-09 |
24.15 |
24.40 |
22.77 |
22.96 |
122.0M |
| 2024-10-08 |
25.88 |
25.89 |
22.99 |
25.30 |
155.8M |
| 2024-09-30 |
22.00 |
23.58 |
21.50 |
23.54 |
109.4M |
| 2024-09-27 |
20.25 |
22.06 |
20.21 |
21.44 |
82.2M |
| 2024-09-26 |
20.41 |
20.55 |
19.45 |
20.19 |
70.7M |
| 2024-09-25 |
20.97 |
21.65 |
20.38 |
20.39 |
52.9M |
| 2024-09-24 |
19.51 |
20.90 |
19.27 |
20.79 |
56.5M |
| 2024-09-23 |
19.24 |
19.98 |
18.94 |
19.44 |
31.3M |
| 2024-09-20 |
19.40 |
19.77 |
19.15 |
19.23 |
34.8M |
| 2024-09-19 |
19.61 |
19.73 |
18.94 |
19.11 |
40.0M |
| 2024-09-18 |
20.08 |
20.30 |
18.46 |
19.16 |
68.3M |
| 2024-09-13 |
20.16 |
20.82 |
20.08 |
20.23 |
32.3M |
| 2024-09-12 |
20.69 |
20.85 |
19.96 |
20.14 |
31.7M |
| 2024-09-11 |
20.89 |
20.94 |
20.40 |
20.47 |
26.4M |
| 2024-09-10 |
20.88 |
21.25 |
20.08 |
21.00 |
40.3M |
| 2024-09-09 |
20.95 |
21.40 |
20.71 |
20.98 |
30.7M |
| 2024-09-06 |
21.90 |
22.00 |
21.14 |
21.18 |
33.4M |
| 2024-09-05 |
22.09 |
22.50 |
21.70 |
21.89 |
37.0M |
| 2024-09-04 |
22.01 |
22.30 |
21.40 |
21.97 |
51.6M |
| 2024-09-03 |
22.65 |
23.20 |
22.16 |
22.54 |
53.7M |
| 2024-09-02 |
24.01 |
24.09 |
22.26 |
22.85 |
106.7M |
| 2024-08-30 |
21.63 |
23.79 |
21.55 |
23.79 |
51.8M |
| 2024-08-29 |
20.92 |
21.99 |
20.45 |
21.63 |
50.1M |
| 2024-08-28 |
21.18 |
21.63 |
20.85 |
21.06 |
39.2M |
| 2024-08-27 |
22.12 |
22.19 |
21.22 |
21.39 |
47.3M |
| 2024-08-26 |
22.29 |
22.71 |
21.66 |
22.19 |
41.2M |
| 2024-08-23 |
22.35 |
22.65 |
21.88 |
22.21 |
34.0M |
| 2024-08-22 |
22.72 |
22.89 |
21.68 |
22.56 |
61.8M |
| 2024-08-21 |
22.10 |
23.59 |
21.89 |
22.89 |
80.0M |
| 2024-08-20 |
22.00 |
23.04 |
22.00 |
22.06 |
40.3M |
| 2024-08-19 |
22.41 |
22.88 |
22.10 |
22.24 |
29.7M |
| 2024-08-16 |
22.38 |
22.85 |
22.23 |
22.50 |
37.5M |
| 2024-08-15 |
22.30 |
22.65 |
22.08 |
22.14 |
33.2M |
| 2024-08-14 |
22.70 |
22.80 |
22.10 |
22.45 |
45.4M |
| 2024-08-13 |
22.70 |
23.18 |
22.50 |
22.97 |
37.3M |
| 2024-08-12 |
22.61 |
22.92 |
22.23 |
22.35 |
29.6M |
| 2024-08-09 |
22.37 |
23.06 |
22.31 |
22.53 |
43.9M |
| 2024-08-08 |
22.00 |
22.68 |
21.60 |
22.29 |
48.6M |
| 2024-08-07 |
21.96 |
22.35 |
21.58 |
22.05 |
46.7M |
| 2024-08-06 |
22.25 |
22.63 |
21.70 |
22.03 |
73.3M |
| 2024-08-05 |
22.55 |
23.00 |
21.42 |
21.42 |
119.1M |
| 2024-08-02 |
24.15 |
24.87 |
23.60 |
23.80 |
67.4M |
| 2024-08-01 |
25.39 |
25.52 |
24.03 |
24.23 |
72.7M |
| 2024-07-31 |
24.26 |
25.29 |
24.00 |
24.91 |
88.4M |
| 2024-07-30 |
24.32 |
24.73 |
23.96 |
24.21 |
41.7M |
| 2024-07-29 |
24.18 |
25.48 |
23.53 |
24.44 |
79.6M |
| 2024-07-26 |
23.35 |
24.55 |
23.10 |
24.27 |
75.1M |
| 2024-07-25 |
23.60 |
23.99 |
22.82 |
23.30 |
92.0M |
| 2024-07-24 |
24.75 |
25.22 |
24.10 |
24.30 |
62.0M |
| 2024-07-23 |
24.95 |
25.49 |
24.37 |
24.73 |
71.1M |
| 2024-07-22 |
24.72 |
25.38 |
24.28 |
25.12 |
90.1M |
| 2024-07-19 |
24.81 |
25.62 |
24.64 |
24.74 |
93.6M |
| 2024-07-18 |
25.50 |
26.79 |
24.69 |
25.71 |
117.7M |
| 2024-07-17 |
28.13 |
28.13 |
26.31 |
26.40 |
124.2M |
| 2024-07-16 |
26.24 |
28.98 |
26.20 |
28.82 |
115.8M |
| 2024-07-15 |
25.75 |
26.41 |
24.81 |
26.36 |
96.3M |
| 2024-07-12 |
25.47 |
25.90 |
24.89 |
25.60 |
108.1M |
| 2024-07-11 |
25.94 |
26.90 |
25.11 |
25.98 |
147.1M |
| 2024-07-10 |
24.56 |
26.16 |
24.21 |
26.04 |
147.9M |
| 2024-07-09 |
21.91 |
23.87 |
21.47 |
23.87 |
109.5M |
| 2024-07-08 |
21.00 |
22.07 |
20.99 |
21.70 |
89.5M |
| 2024-07-05 |
21.50 |
21.57 |
20.45 |
21.11 |
90.3M |
| 2024-07-04 |
20.74 |
22.34 |
20.69 |
21.65 |
108.5M |
| 2024-07-03 |
21.23 |
21.75 |
20.68 |
20.76 |
94.3M |
| 2024-07-02 |
20.66 |
21.23 |
20.38 |
20.49 |
82.6M |
| 2024-07-01 |
20.62 |
20.69 |
19.97 |
20.48 |
78.4M |
| 2024-06-28 |
19.88 |
21.27 |
19.75 |
20.70 |
131.8M |
| 2024-06-27 |
19.16 |
21.05 |
19.05 |
20.02 |
173.6M |
| 2024-06-26 |
18.80 |
19.55 |
18.52 |
19.20 |
94.4M |
| 2024-06-25 |
18.79 |
19.33 |
18.39 |
18.67 |
84.1M |
| 2024-06-24 |
19.05 |
19.89 |
18.80 |
18.97 |
121.0M |
| 2024-06-21 |
18.15 |
19.22 |
18.02 |
18.96 |
78.0M |
| 2024-06-20 |
19.05 |
19.57 |
18.57 |
18.64 |
75.7M |
| 2024-06-19 |
19.34 |
19.70 |
18.71 |
19.12 |
119.2M |
| 2024-06-18 |
18.61 |
19.58 |
18.31 |
19.35 |
181.5M |
| 2024-06-17 |
17.15 |
18.63 |
16.91 |
18.63 |
175.5M |
| 2024-06-14 |
16.28 |
16.98 |
16.11 |
16.94 |
65.9M |
| 2024-06-13 |
16.25 |
16.49 |
16.10 |
16.26 |
40.5M |
| 2024-06-12 |
16.08 |
16.89 |
16.00 |
16.20 |
84.3M |
| 2024-06-11 |
15.01 |
15.53 |
14.75 |
15.46 |
24.4M |
| 2024-06-07 |
15.50 |
15.58 |
14.93 |
15.11 |
28.6M |
| 2024-06-06 |
15.60 |
15.91 |
15.41 |
15.48 |
31.3M |
| 2024-06-05 |
15.76 |
15.88 |
15.45 |
15.47 |
20.0M |
| 2024-06-04 |
15.75 |
15.81 |
15.37 |
15.75 |
22.2M |
| 2024-06-03 |
15.70 |
16.00 |
15.42 |
15.80 |
31.3M |
| 2024-05-31 |
15.62 |
16.13 |
15.56 |
15.70 |
30.4M |
| 2024-05-30 |
15.16 |
15.82 |
15.06 |
15.61 |
31.8M |
| 2024-05-29 |
15.38 |
15.68 |
15.35 |
15.45 |
20.9M |
| 2024-05-28 |
15.80 |
15.89 |
15.36 |
15.48 |
22.0M |
| 2024-05-27 |
15.81 |
15.96 |
15.47 |
15.87 |
23.0M |
| 2024-05-24 |
16.01 |
16.22 |
15.70 |
15.73 |
22.3M |
| 2024-05-23 |
16.38 |
16.39 |
16.00 |
16.02 |
27.2M |
| 2024-05-22 |
16.31 |
16.80 |
16.26 |
16.42 |
36.2M |
| 2024-05-21 |
16.27 |
16.42 |
16.22 |
16.32 |
20.0M |
| 2024-05-20 |
16.23 |
16.39 |
16.06 |
16.29 |
30.5M |
| 2024-05-17 |
15.99 |
16.30 |
15.83 |
16.23 |
33.2M |
| 2024-05-16 |
15.63 |
16.25 |
15.62 |
16.01 |
38.2M |
| 2024-05-15 |
15.85 |
16.00 |
15.53 |
15.56 |
23.8M |
| 2024-05-14 |
16.13 |
16.74 |
15.83 |
15.85 |
48.9M |
| 2024-05-13 |
15.63 |
16.07 |
15.48 |
15.77 |
29.0M |
| 2024-05-10 |
15.95 |
16.00 |
15.60 |
15.73 |
18.7M |
| 2024-05-09 |
15.60 |
16.10 |
15.60 |
15.94 |
23.0M |
| 2024-05-08 |
16.00 |
16.06 |
15.59 |
15.64 |
27.8M |
| 2024-05-07 |
16.10 |
16.45 |
15.88 |
15.95 |
48.2M |
| 2024-05-06 |
15.66 |
16.26 |
15.66 |
16.05 |
52.4M |
| 2024-04-30 |
15.32 |
15.58 |
15.23 |
15.39 |
28.0M |
| 2024-04-29 |
14.81 |
15.35 |
14.76 |
15.30 |
41.1M |
| 2024-04-26 |
14.12 |
14.75 |
14.06 |
14.73 |
44.5M |
| 2024-04-25 |
13.76 |
14.21 |
13.19 |
14.12 |
45.6M |
| 2024-04-24 |
13.94 |
14.15 |
13.79 |
14.10 |
20.3M |
| 2024-04-23 |
14.00 |
14.16 |
13.76 |
13.90 |
18.1M |
| 2024-04-22 |
14.01 |
14.35 |
13.84 |
14.00 |
23.4M |
| 2024-04-19 |
14.20 |
14.32 |
14.00 |
14.20 |
30.3M |
| 2024-04-18 |
14.02 |
14.63 |
13.91 |
14.24 |
49.0M |
| 2024-04-17 |
13.41 |
13.78 |
13.37 |
13.78 |
27.4M |
| 2024-04-16 |
13.64 |
13.71 |
13.21 |
13.22 |
27.5M |
| 2024-04-15 |
13.80 |
13.92 |
13.45 |
13.72 |
29.5M |
| 2024-04-12 |
13.72 |
14.07 |
13.69 |
13.75 |
28.4M |
| 2024-04-11 |
13.81 |
14.05 |
13.58 |
13.64 |
38.2M |
| 2024-04-10 |
14.41 |
14.43 |
13.78 |
13.93 |
29.2M |
| 2024-04-09 |
14.35 |
14.48 |
14.22 |
14.48 |
16.6M |
| 2024-04-08 |
14.89 |
14.89 |
14.23 |
14.27 |
33.6M |
| 2024-04-03 |
15.05 |
15.26 |
14.87 |
14.89 |
34.2M |
| 2024-04-02 |
15.10 |
15.15 |
14.83 |
15.15 |
30.2M |
| 2024-04-01 |
14.69 |
15.13 |
14.66 |
15.12 |
26.5M |
| 2024-03-29 |
14.49 |
14.60 |
14.32 |
14.59 |
23.9M |
| 2024-03-28 |
14.11 |
14.68 |
14.04 |
14.48 |
37.3M |
| 2024-03-27 |
14.71 |
14.78 |
14.01 |
14.01 |
43.9M |
| 2024-03-26 |
14.92 |
15.10 |
14.56 |
14.80 |
38.6M |
| 2024-03-25 |
15.59 |
15.73 |
14.90 |
14.92 |
52.3M |
| 2024-03-22 |
16.00 |
16.07 |
15.52 |
15.70 |
41.7M |
| 2024-03-21 |
16.39 |
16.56 |
15.91 |
15.93 |
43.4M |
| 2024-03-20 |
16.49 |
16.60 |
16.17 |
16.40 |
45.4M |
| 2024-03-19 |
16.20 |
17.14 |
16.15 |
16.55 |
85.2M |
| 2024-03-18 |
15.55 |
16.24 |
15.39 |
16.19 |
65.4M |
| 2024-03-15 |
15.25 |
15.55 |
14.94 |
15.47 |
45.4M |
| 2024-03-14 |
15.61 |
15.68 |
15.08 |
15.19 |
74.7M |
| 2024-03-13 |
15.30 |
16.22 |
15.30 |
15.81 |
87.7M |
| 2024-03-12 |
15.22 |
15.32 |
15.00 |
15.14 |
33.6M |
| 2024-03-11 |
14.74 |
15.12 |
14.46 |
15.11 |
37.3M |
| 2024-03-08 |
14.27 |
14.90 |
14.25 |
14.87 |
44.9M |
| 2024-03-07 |
14.64 |
14.84 |
14.25 |
14.25 |
32.3M |
| 2024-03-06 |
14.66 |
14.91 |
14.33 |
14.66 |
39.9M |
| 2024-03-05 |
14.88 |
14.97 |
14.61 |
14.75 |
40.6M |
| 2024-03-04 |
15.22 |
15.27 |
14.85 |
15.08 |
39.0M |
| 2024-03-01 |
15.04 |
15.43 |
14.97 |
15.21 |
41.9M |
| 2024-02-29 |
14.17 |
14.99 |
14.17 |
14.97 |
37.6M |
| 2024-02-28 |
15.08 |
15.48 |
14.35 |
14.36 |
52.4M |
| 2024-02-27 |
14.32 |
15.14 |
14.20 |
15.12 |
44.6M |
| 2024-02-26 |
14.29 |
14.58 |
14.17 |
14.31 |
30.8M |
| 2024-02-23 |
14.27 |
14.32 |
14.02 |
14.30 |
31.6M |
| 2024-02-22 |
13.80 |
14.23 |
13.75 |
14.21 |
30.6M |
| 2024-02-21 |
13.63 |
14.25 |
13.53 |
13.86 |
40.4M |
| 2024-02-20 |
13.93 |
13.93 |
13.46 |
13.76 |
31.8M |
| 2024-02-19 |
14.06 |
14.09 |
13.75 |
14.01 |
42.0M |
| 2024-02-08 |
14.15 |
14.61 |
13.62 |
13.77 |
61.6M |
| 2024-02-07 |
12.96 |
14.00 |
12.74 |
13.99 |
59.3M |
| 2024-02-06 |
11.46 |
12.73 |
11.32 |
12.73 |
43.0M |
| 2024-02-05 |
12.08 |
12.15 |
11.01 |
11.57 |
45.5M |
| 2024-02-02 |
12.69 |
12.85 |
11.65 |
12.15 |
38.3M |
| 2024-02-01 |
12.50 |
12.77 |
12.31 |
12.69 |
33.9M |
| 2024-01-31 |
13.24 |
13.28 |
12.47 |
12.50 |
43.7M |
| 2024-01-30 |
13.53 |
13.72 |
13.20 |
13.25 |
27.2M |
| 2024-01-29 |
14.60 |
14.67 |
13.58 |
13.61 |
39.9M |
| 2024-01-26 |
14.84 |
14.96 |
14.45 |
14.51 |
22.1M |
| 2024-01-25 |
14.54 |
14.90 |
14.33 |
14.90 |
24.8M |
| 2024-01-24 |
14.58 |
14.72 |
14.02 |
14.56 |
19.4M |
| 2024-01-23 |
14.30 |
14.64 |
14.13 |
14.49 |
17.6M |
| 2024-01-22 |
15.12 |
15.17 |
14.20 |
14.29 |
21.1M |
| 2024-01-19 |
15.07 |
15.40 |
15.01 |
15.12 |
19.6M |
| 2024-01-18 |
14.88 |
15.15 |
14.56 |
15.14 |
21.8M |
| 2024-01-17 |
15.40 |
15.45 |
14.89 |
14.89 |
19.8M |
| 2024-01-16 |
15.59 |
15.69 |
15.21 |
15.43 |
20.7M |
| 2024-01-15 |
15.64 |
15.86 |
15.52 |
15.58 |
14.7M |
| 2024-01-12 |
15.83 |
15.96 |
15.71 |
15.72 |
15.2M |
| 2024-01-11 |
15.73 |
16.03 |
15.60 |
15.94 |
19.2M |
| 2024-01-10 |
15.59 |
15.95 |
15.25 |
15.75 |
23.1M |
| 2024-01-09 |
15.75 |
15.95 |
15.61 |
15.65 |
20.8M |
| 2024-01-08 |
16.25 |
16.35 |
15.70 |
15.73 |
24.1M |
| 2024-01-05 |
16.57 |
17.04 |
16.23 |
16.32 |
28.7M |
| 2024-01-04 |
16.87 |
16.88 |
16.49 |
16.60 |
22.8M |
| 2024-01-03 |
17.71 |
17.71 |
16.78 |
16.93 |
38.8M |
| 2024-01-02 |
18.23 |
18.24 |
17.70 |
17.71 |
21.9M |